QGRD
Horizon Nasdaq-100 Defined Risk ETF
stockNASDAQETF
Market OpenOct 2, 2026 1:09:06 PM EDT
30.36USD+0.847%(+0.26)38,304
29.32Bid31.22Ask1.90SpreadQGRD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 30.44 | 30.47 | 30.29 | 30.34 | +0.800% | 8,752 | 0.000% |
| 2026-10-01 | 30.10 | 30.17 | 29.94 | 30.10 | +0.077% | 14,115 | +0.800% |
| 2026-09-30 | 29.96 | 30.21 | 29.96 | 30.08 | +0.401% | 13,478 | +0.877% |
| 2026-09-29 | 29.94 | 30.02 | 29.85 | 29.96 | +0.357% | 24,039 | +1.282% |
| 2026-09-28 | 30.12 | 30.12 | 29.73 | 29.85 | -0.979% | 15,283 | +1.644% |
| 2026-09-25 | 29.83 | 30.21 | 29.83 | 30.14 | +0.268% | 18,268 | +0.649% |
| 2026-09-24 | 29.97 | 30.07 | 29.94 | 30.06 | +0.046% | 40,320 | +0.919% |
| 2026-09-23 | 30.01 | 30.16 | 30.01 | 30.05 | -0.350% | 15,075 | +0.965% |
| 2026-09-22 | 30.13 | 30.18 | 30.10 | 30.16 | +0.395% | 18,179 | +0.612% |
| 2026-09-21 | 29.52 | 30.07 | 29.52 | 30.04 | +1.848% | 24,628 | +1.009% |
| 2026-09-18 | 29.04 | 29.49 | 29.04 | 29.49 | +0.429% | 6,949 | +2.875% |
| 2026-09-17 | 29.36 | 29.40 | 29.33 | 29.37 | +1.424% | 10,645 | +3.316% |
| 2026-09-16 | 29.11 | 29.19 | 28.87 | 28.95 | -0.078% | 21,910 | +4.787% |
| 2026-09-15 | 29.10 | 29.10 | 28.96 | 28.98 | -0.549% | 9,285 | +4.705% |
| 2026-09-14 | 29.27 | 29.27 | 29.04 | 29.14 | -0.632% | 22,529 | +4.130% |
| 2026-09-11 | 29.33 | 29.41 | 29.30 | 29.32 | +0.621% | 16,067 | +3.472% |
| 2026-09-10 | 29.07 | 29.22 | 29.03 | 29.14 | -0.827% | 9,891 | +4.114% |
| 2026-09-09 | 29.44 | 29.44 | 29.35 | 29.38 | -0.118% | 6,900 | +3.253% |
| 2026-09-08 | 29.39 | 29.53 | 29.36 | 29.42 | -0.147% | 9,829 | +3.132% |
| 2026-09-04 | 29.53 | 29.53 | 29.39 | 29.46 | +0.216% | 3,637 | +2.981% |
| 2026-09-03 | 29.23 | 29.48 | 29.20 | 29.40 | +0.957% | 15,386 | +3.204% |
| 2026-09-02 | 29.04 | 29.13 | 29.03 | 29.12 | +0.202% | 9,170 | +4.191% |
| 2026-09-01 | 29.10 | 29.21 | 29.02 | 29.06 | -1.044% | 24,532 | +4.401% |
| 2026-08-31 | 29.35 | 29.37 | 29.21 | 29.37 | -0.015% | 18,063 | +3.312% |
| 2026-08-28 | 29.49 | 29.58 | 29.31 | 29.37 | -0.523% | 11,338 | +3.297% |
| 2026-08-27 | 29.06 | 29.53 | 29.06 | 29.53 | +1.163% | 14,309 | +2.757% |
| 2026-08-26 | 29.16 | 29.87 | 28.95 | 29.19 | +0.012% | 264,696 | +3.952% |
| 2026-08-25 | 29.14 | 29.20 | 29.10 | 29.18 | +0.374% | 6,487 | +3.964% |
| 2026-08-24 | 29.23 | 29.23 | 28.92 | 29.08 | -0.709% | 25,634 | +4.353% |
| 2026-08-21 | 29.03 | 29.37 | 29.03 | 29.28 | +0.223% | 15,103 | +3.613% |
| 2026-08-20 | 29.27 | 29.30 | 29.11 | 29.22 | -0.654% | 11,194 | +3.844% |
| 2026-08-19 | 29.33 | 29.50 | 29.30 | 29.41 | -0.149% | 24,303 | +3.165% |
| 2026-08-18 | 29.65 | 29.65 | 29.42 | 29.45 | -1.464% | 11,251 | +3.011% |
| 2026-08-17 | 29.75 | 30.07 | 29.75 | 29.89 | -0.061% | 16,574 | +1.503% |
| 2026-08-14 | 30.06 | 30.06 | 29.83 | 29.91 | -0.145% | 33,498 | +1.441% |
| 2026-08-13 | 29.87 | 30.01 | 29.87 | 29.95 | +1.030% | 10,240 | +1.294% |
| 2026-08-12 | 29.65 | 29.77 | 29.64 | 29.65 | +0.556% | 11,243 | +2.337% |
| 2026-08-11 | 29.59 | 29.67 | 29.43 | 29.48 | -0.285% | 32,159 | +2.906% |
| 2026-08-10 | 29.60 | 29.65 | 29.55 | 29.57 | -0.261% | 8,961 | +2.613% |
| 2026-08-07 | 29.49 | 29.65 | 29.46 | 29.65 | +0.831% | 11,565 | +2.345% |
| 2026-08-06 | 29.41 | 29.53 | 29.36 | 29.40 | +0.072% | 8,785 | +3.196% |
| 2026-08-05 | 29.60 | 29.72 | 29.38 | 29.38 | -0.743% | 21,468 | +3.270% |
| 2026-08-04 | 29.48 | 29.68 | 29.44 | 29.60 | +1.834% | 11,831 | +2.503% |
| 2026-08-03 | 28.88 | 29.12 | 28.86 | 29.07 | +0.933% | 290,868 | +4.383% |
| 2026-07-31 | 28.73 | 28.85 | 28.67 | 28.80 | +0.395% | 1,603,683 | +5.356% |
| 2026-07-30 | 28.56 | 28.68 | 28.56 | 28.68 | +2.184% | 10,359 | +5.773% |
| 2026-07-29 | 28.25 | 28.51 | 28.07 | 28.07 | -1.341% | 4,040 | +8.082% |
| 2026-07-28 | 28.54 | 28.54 | 28.45 | 28.45 | -0.606% | 4,605 | +6.633% |
| 2026-07-27 | 28.73 | 28.73 | 28.53 | 28.63 | -0.226% | 2,932 | +5.987% |
| 2026-07-24 | 28.84 | 28.90 | 28.69 | 28.69 | -0.858% | 16,045 | +5.748% |
| 2026-07-23 | 29.11 | 29.11 | 28.83 | 28.94 | -1.538% | 5,263 | +4.840% |
| 2026-07-22 | 29.36 | 29.52 | 29.36 | 29.39 | -0.341% | 5,682 | +3.228% |
| 2026-07-21 | 29.48 | 29.50 | 29.44 | 29.49 | +1.441% | 2,791 | +2.877% |
| 2026-07-20 | 29.10 | 29.25 | 29.07 | 29.07 | -0.120% | 17,385 | +4.359% |
| 2026-07-17 | 29.00 | 29.21 | 29.00 | 29.11 | -0.940% | 4,187 | +4.234% |
| 2026-07-16 | 29.50 | 29.50 | 29.35 | 29.38 | -1.304% | 2,439 | +3.254% |
| 2026-07-15 | 29.83 | 29.83 | 29.64 | 29.77 | -0.304% | 4,174 | +1.908% |
| 2026-07-14 | 29.73 | 29.94 | 29.73 | 29.86 | +0.845% | 6,974 | +1.598% |
| 2026-07-13 | 30.00 | 30.00 | 29.60 | 29.61 | -1.411% | 13,269 | +2.456% |
| 2026-07-10 | 30.01 | 30.09 | 29.97 | 30.04 | +0.165% | 4,744 | +1.011% |
| 2026-07-09 | 29.73 | 30.02 | 29.73 | 29.99 | +1.356% | 15,601 | +1.177% |
| 2026-07-08 | 29.48 | 29.59 | 29.29 | 29.59 | +0.257% | 6,256 | +2.549% |
| 2026-07-07 | 29.50 | 29.68 | 29.45 | 29.51 | -1.401% | 7,222 | +2.813% |
| 2026-07-06 | 29.67 | 30.05 | 29.67 | 29.93 | +0.942% | 29,007 | +1.373% |
| 2026-07-02 | 29.68 | 29.68 | 29.47 | 29.65 | -1.468% | 5,138 | +2.327% |
| 2026-07-01 | 30.26 | 30.33 | 30.09 | 30.09 | -1.242% | 6,736 | +0.825% |
| 2026-06-30 | 29.75 | 30.47 | 29.75 | 30.47 | +1.399% | 5,154 | -0.427% |
| 2026-06-29 | 29.48 | 30.08 | 29.48 | 30.05 | +1.725% | 18,021 | +0.967% |
| 2026-06-26 | 29.65 | 29.74 | 29.53 | 29.54 | -0.668% | 9,233 | +2.708% |
| 2026-06-25 | 29.47 | 29.84 | 29.47 | 29.74 | +0.607% | 5,601 | +2.022% |
| 2026-06-24 | 29.47 | 29.81 | 29.47 | 29.56 | -0.618% | 7,398 | +2.641% |
| 2026-06-23 | 29.87 | 29.92 | 29.68 | 29.74 | -2.616% | 11,463 | +2.006% |
| 2026-06-22 | 30.84 | 30.84 | 30.43 | 30.54 | -0.244% | 8,863 | -0.662% |
| 2026-06-18 | 30.50 | 30.65 | 30.50 | 30.62 | +2.237% | 2,721 | -0.904% |
| 2026-06-17 | 30.27 | 30.36 | 29.95 | 29.95 | -0.904% | 9,825 | +1.312% |
| 2026-06-16 | 30.70 | 30.70 | 30.22 | 30.22 | -1.266% | 6,689 | +0.396% |
| 2026-06-15 | 30.59 | 30.70 | 30.58 | 30.61 | +2.283% | 4,235 | -0.875% |
| 2026-06-12 | 29.67 | 29.98 | 29.67 | 29.93 | +0.520% | 5,374 | +1.388% |
| 2026-06-11 | 29.20 | 29.83 | 29.11 | 29.77 | +2.626% | 13,112 | +1.916% |
| 2026-06-10 | 29.36 | 29.41 | 29.01 | 29.01 | -1.311% | 4,798 | +4.592% |
| 2026-06-09 | 29.20 | 29.39 | 28.77 | 29.39 | -1.046% | 7,609 | +3.220% |
| 2026-06-08 | 29.60 | 29.98 | 29.33 | 29.70 | +1.201% | 13,848 | +2.141% |
| 2026-06-05 | 29.86 | 29.86 | 29.35 | 29.35 | -3.939% | 6,415 | +3.367% |
| 2026-06-04 | 30.46 | 30.64 | 30.12 | 30.56 | -0.403% | 3,481 | -0.704% |
| 2026-06-03 | 30.70 | 30.70 | 30.57 | 30.68 | -0.125% | 4,869 | -1.104% |
| 2026-06-02 | 30.70 | 30.72 | 30.61 | 30.72 | +0.475% | 4,288 | -1.228% |
| 2026-06-01 | 30.47 | 30.70 | 30.47 | 30.57 | +0.497% | 10,262 | -0.759% |
| 2026-05-29 | 30.37 | 30.45 | 30.29 | 30.42 | +0.316% | 545,020 | -0.266% |
| 2026-05-28 | 30.18 | 30.36 | 30.18 | 30.33 | +0.680% | 4,773 | +0.050% |
| 2026-05-27 | 30.11 | 30.12 | 29.95 | 30.12 | +0.037% | 4,538 | +0.730% |
| 2026-05-26 | 29.69 | 30.12 | 29.69 | 30.11 | +1.476% | 16,421 | +0.767% |
| 2026-05-22 | 29.73 | 29.77 | 29.67 | 29.67 | +0.445% | 2,351 | +2.255% |
| 2026-05-21 | 29.37 | 29.62 | 29.27 | 29.54 | +0.194% | 4,622 | +2.710% |
| 2026-05-20 | 29.24 | 29.48 | 29.24 | 29.48 | +1.571% | 82,771 | +2.909% |
| 2026-05-19 | 29.13 | 29.17 | 29.03 | 29.03 | -0.571% | 2,399 | +4.526% |
| 2026-05-18 | 29.33 | 29.39 | 29.01 | 29.19 | -0.492% | 2,886 | +3.929% |
| 2026-05-15 | 29.08 | 29.50 | 29.08 | 29.34 | -1.368% | 4,563 | +3.417% |
| 2026-05-14 | 29.66 | 29.79 | 29.66 | 29.75 | +0.469% | 3,232 | +2.003% |
| 2026-05-13 | 29.14 | 29.65 | 29.14 | 29.61 | +0.840% | 9,097 | +2.481% |
| 2026-05-12 | 29.34 | 29.36 | 29.12 | 29.36 | -0.697% | 4,925 | +3.341% |
| 2026-05-11 | 29.49 | 29.64 | 29.49 | 29.57 | +0.292% | 17,395 | +2.621% |
| 2026-05-08 | 29.30 | 29.48 | 29.30 | 29.48 | +1.927% | 4,786 | +2.921% |
| 2026-05-07 | 29.05 | 29.05 | 28.89 | 28.92 | -0.017% | 5,641 | +4.904% |
| 2026-05-06 | 28.61 | 28.93 | 28.58 | 28.93 | +1.215% | 17,557 | +4.886% |
| 2026-05-05 | 28.50 | 28.63 | 28.50 | 28.58 | +1.168% | 4,270 | +6.161% |
| 2026-05-04 | 28.03 | 28.30 | 28.03 | 28.25 | -0.178% | 3,877 | +7.401% |
| 2026-05-01 | 27.85 | 28.38 | 27.85 | 28.30 | +0.818% | 5,654 | +7.209% |
| 2026-04-30 | 27.86 | 28.07 | 27.84 | 28.07 | +1.115% | 2,349 | +8.086% |
| 2026-04-29 | 27.76 | 27.76 | 27.64 | 27.76 | +0.408% | 5,161 | +9.291% |
| 2026-04-28 | 27.61 | 27.66 | 27.57 | 27.65 | -0.758% | 4,105 | +9.737% |
| 2026-04-27 | 27.80 | 27.92 | 27.77 | 27.86 | +0.094% | 7,070 | +8.905% |
| 2026-04-24 | 27.41 | 27.86 | 27.41 | 27.83 | +1.666% | 21,105 | +9.007% |
| 2026-04-23 | 27.44 | 27.44 | 27.16 | 27.38 | -0.318% | 2,775 | +10.823% |
| 2026-04-22 | 27.18 | 27.46 | 27.18 | 27.46 | +1.391% | 1,642 | +10.470% |
| 2026-04-21 | 27.24 | 27.24 | 27.02 | 27.09 | -0.264% | 10,819 | +12.007% |
| 2026-04-20 | 27.23 | 27.24 | 27.12 | 27.16 | -0.254% | 39,923 | +11.711% |
| 2026-04-17 | 27.25 | 27.29 | 27.15 | 27.23 | +1.035% | 3,777 | +11.427% |
| 2026-04-16 | 26.89 | 26.99 | 26.89 | 26.95 | +0.224% | 10,777 | +12.581% |
| 2026-04-15 | 26.77 | 26.89 | 26.77 | 26.89 | +0.674% | 3,617 | +12.833% |
| 2026-04-14 | 26.63 | 26.72 | 26.56 | 26.71 | +1.059% | 3,995 | +13.593% |
| 2026-04-13 | 26.26 | 26.43 | 26.23 | 26.43 | +0.754% | 4,862 | +14.796% |
| 2026-04-10 | 26.26 | 26.26 | 26.18 | 26.23 | +0.085% | 4,875 | +15.662% |
| 2026-04-09 | 26.14 | 26.21 | 26.14 | 26.21 | +0.346% | 3,157 | +15.760% |
| 2026-04-08 | 26.09 | 26.17 | 26.09 | 26.12 | +1.526% | 7,973 | +16.161% |
| 2026-04-07 | 25.58 | 25.73 | 25.56 | 25.73 | +0.013% | 10,272 | +17.933% |
| 2026-04-06 | 25.79 | 25.79 | 25.65 | 25.72 | +0.303% | 5,832 | +17.948% |
| 2026-04-02 | 25.60 | 25.65 | 25.58 | 25.65 | +0.006% | 31,140 | +18.306% |
| 2026-04-01 | 25.63 | 25.69 | 25.58 | 25.64 | +0.713% | 4,902 | +18.313% |
| 2026-03-31 | 25.21 | 25.46 | 25.21 | 25.46 | +1.627% | 9,318 | +19.157% |
| 2026-03-30 | 25.13 | 25.16 | 25.01 | 25.06 | -0.422% | 9,318 | +21.096% |
| 2026-03-27 | 25.26 | 25.29 | 25.15 | 25.16 | -1.048% | 5,205 | +20.585% |
| 2026-03-26 | 25.36 | 25.63 | 25.36 | 25.43 | -1.331% | 4,834 | +19.321% |
| 2026-03-25 | 25.89 | 25.89 | 25.77 | 25.77 | +0.385% | 2,633 | +17.732% |
| 2026-03-24 | 25.75 | 25.84 | 25.67 | 25.67 | -0.563% | 5,021 | +18.186% |
| 2026-03-23 | 25.90 | 26.02 | 25.81 | 25.82 | +0.754% | 4,162 | +17.520% |
| 2026-03-20 | 25.73 | 25.84 | 25.59 | 25.62 | -1.166% | 7,648 | +18.406% |
| 2026-03-19 | 25.86 | 25.93 | 25.80 | 25.93 | -0.217% | 3,630 | +17.025% |
| 2026-03-18 | 26.13 | 26.14 | 25.98 | 25.98 | -0.865% | 4,916 | +16.771% |
| 2026-03-17 | 26.22 | 26.27 | 26.17 | 26.21 | +0.312% | 7,189 | +15.760% |
| 2026-03-16 | 25.95 | 26.16 | 25.95 | 26.13 | +0.804% | 5,105 | +16.121% |
| 2026-03-13 | 25.93 | 26.09 | 25.92 | 25.92 | -0.530% | 10,151 | +17.055% |
| 2026-03-12 | 26.13 | 26.20 | 26.06 | 26.06 | -1.407% | 8,016 | +16.435% |
| 2026-03-11 | 26.52 | 26.52 | 26.34 | 26.43 | +0.065% | 5,850 | +14.796% |
| 2026-03-10 | 26.42 | 26.60 | 26.30 | 26.41 | +0.851% | 5,524 | +14.871% |
| 2026-03-09 | 26.22 | 26.43 | 25.54 | 26.19 | -0.245% | 36,145 | +15.848% |
| 2026-03-06 | 26.25 | 26.39 | 26.25 | 26.25 | -0.966% | 4,531 | +15.565% |
| 2026-03-05 | 26.50 | 26.55 | 26.35 | 26.51 | -0.352% | 6,150 | +14.448% |
| 2026-03-04 | 26.41 | 26.67 | 26.41 | 26.60 | +1.250% | 8,641 | +14.046% |
| 2026-03-03 | 26.02 | 26.80 | 26.02 | 26.28 | -0.900% | 10,284 | +15.471% |
| 2026-03-02 | 26.37 | 26.58 | 26.33 | 26.51 | +0.223% | 17,238 | +14.432% |
| 2026-02-27 | 26.41 | 26.46 | 26.37 | 26.46 | -0.231% | 10,594 | +14.687% |
| 2026-02-26 | 26.57 | 26.57 | 26.45 | 26.52 | -0.812% | 6,551 | +14.422% |
| 2026-02-25 | 26.66 | 26.75 | 26.66 | 26.73 | +0.995% | 7,322 | +13.493% |
| 2026-02-24 | 26.46 | 26.50 | 26.45 | 26.47 | +0.842% | 6,724 | +14.622% |
| 2026-02-23 | 26.35 | 26.57 | 23.83 | 26.25 | -0.872% | 7,514 | +15.588% |
| 2026-02-20 | 26.39 | 26.48 | 26.37 | 26.48 | +0.626% | 7,123 | +14.580% |
| 2026-02-19 | 26.38 | 26.38 | 26.23 | 26.32 | -0.356% | 7,102 | +15.297% |
| 2026-02-18 | 26.54 | 26.55 | 26.37 | 26.41 | +0.619% | 6,667 | +14.887% |
| 2026-02-17 | 26.26 | 26.32 | 26.16 | 26.25 | -0.116% | 9,734 | +15.599% |
| 2026-02-13 | 26.24 | 26.39 | 26.23 | 26.28 | +0.039% | 7,908 | +15.464% |
| 2026-02-12 | 26.66 | 26.66 | 26.25 | 26.27 | -1.621% | 9,092 | +15.509% |
| 2026-02-11 | 26.68 | 26.72 | 26.62 | 26.70 | +0.313% | 4,268 | +13.636% |
| 2026-02-10 | 26.75 | 26.77 | 26.62 | 26.62 | -0.392% | 3,375 | +13.992% |
| 2026-02-09 | 26.54 | 26.78 | 26.54 | 26.72 | +0.609% | 1,892 | +13.545% |
| 2026-02-06 | 25.97 | 26.56 | 25.97 | 26.56 | +1.594% | 3,143 | +14.236% |
| 2026-02-05 | 26.25 | 26.34 | 26.09 | 26.14 | -1.132% | 7,250 | +16.056% |
| 2026-02-04 | 26.58 | 26.58 | 26.31 | 26.44 | -1.373% | 5,094 | +14.742% |
| 2026-02-03 | 27.09 | 27.09 | 26.72 | 26.81 | -1.435% | 5,173 | +13.166% |
| 2026-02-02 | 27.26 | 27.29 | 27.19 | 27.20 | +0.656% | 8,780 | +11.543% |
| 2026-01-30 | 27.21 | 27.28 | 27.01 | 27.02 | -1.138% | 8,992 | +12.274% |
| 2026-01-29 | 27.07 | 27.34 | 26.92 | 27.34 | -0.246% | 4,936 | +10.996% |
| 2026-01-28 | 27.39 | 27.40 | 27.36 | 27.40 | +0.299% | 4,411 | +10.722% |
| 2026-01-27 | 27.26 | 27.34 | 27.26 | 27.32 | +0.681% | 4,151 | +11.053% |
| 2026-01-26 | 27.14 | 27.20 | 27.11 | 27.14 | +0.363% | 7,406 | +11.810% |
| 2026-01-23 | 27.09 | 27.12 | 27.00 | 27.04 | +0.284% | 3,614 | +12.215% |
| 2026-01-22 | 26.96 | 26.99 | 26.94 | 26.96 | +0.597% | 6,607 | +12.535% |
| 2026-01-21 | 26.80 | 26.91 | 26.50 | 26.80 | +1.173% | 10,524 | +13.207% |
| 2026-01-20 | 26.69 | 26.71 | 26.48 | 26.49 | -1.787% | 7,875 | +14.535% |
| 2026-01-16 | 26.96 | 26.98 | 26.92 | 26.97 | +0.058% | 6,222 | +12.488% |
| 2026-01-15 | 27.09 | 27.14 | 26.96 | 26.96 | +0.321% | 5,189 | +12.553% |
| 2026-01-14 | 26.93 | 26.93 | 26.71 | 26.87 | -0.932% | 4,581 | +12.915% |
| 2026-01-13 | 27.07 | 27.17 | 27.04 | 27.12 | -0.132% | 6,874 | +11.862% |
| 2026-01-12 | 27.08 | 27.18 | 27.08 | 27.16 | +0.093% | 6,273 | +11.715% |
| 2026-01-09 | 27.05 | 27.14 | 27.05 | 27.13 | +0.849% | 5,239 | +11.819% |
| 2026-01-08 | 26.84 | 26.91 | 26.83 | 26.91 | -0.267% | 5,163 | +12.768% |
| 2026-01-07 | 27.02 | 27.05 | 26.98 | 26.98 | +0.065% | 17,866 | +12.468% |
| 2026-01-06 | 26.86 | 26.96 | 26.86 | 26.96 | +1.094% | 5,329 | +12.541% |
| 2026-01-05 | 26.73 | 26.76 | 26.63 | 26.67 | +0.305% | 2,392 | +13.772% |
| 2026-01-02 | 26.43 | 26.67 | 26.43 | 26.59 | -0.265% | 2,695 | +14.119% |
| 2025-12-31 | 26.73 | 26.78 | 26.66 | 26.66 | -0.795% | 6,645 | +13.817% |
| 2025-12-30 | 26.90 | 26.97 | 26.86 | 26.87 | -0.179% | 4,185 | +12.912% |
| 2025-12-29 | 26.88 | 26.92 | 26.86 | 26.92 | -0.420% | 3,404 | +12.709% |
| 2025-12-26 | 27.00 | 27.08 | 26.95 | 27.03 | -0.042% | 17,155 | +12.236% |
| 2025-12-24 | 27.00 | 27.04 | 26.98 | 27.04 | -1.364% | 2,891 | +12.189% |
| 2025-12-23 | 27.37 | 27.43 | 27.32 | 27.42 | +0.268% | 3,226 | +10.659% |
| 2025-12-22 | 27.33 | 27.45 | 27.29 | 27.34 | +0.173% | 7,899 | +10.955% |
| 2025-12-19 | 26.29 | 27.30 | 26.29 | 27.30 | +1.039% | 18,001 | +11.147% |
| 2025-12-18 | 27.14 | 27.14 | 27.00 | 27.02 | +1.282% | 8,759 | +12.302% |
| 2025-12-17 | 26.86 | 26.86 | 26.68 | 26.68 | -1.752% | 5,057 | +13.742% |
| 2025-12-16 | 26.98 | 27.15 | 26.91 | 27.15 | +0.242% | 7,101 | +11.750% |
| 2025-12-15 | 27.11 | 27.15 | 27.09 | 27.09 | -0.407% | 1,688 | +12.020% |
| 2025-12-12 | 27.26 | 27.32 | 27.16 | 27.20 | -1.689% | 6,331 | +11.564% |
| 2025-12-11 | 27.46 | 27.66 | 27.46 | 27.66 | -0.395% | 3,233 | +9.681% |
| 2025-12-10 | 27.57 | 27.77 | 27.20 | 27.77 | +0.539% | 3,584 | +9.248% |
| 2025-12-09 | 27.55 | 27.65 | 27.55 | 27.62 | +0.237% | 50,837 | +9.837% |
| 2025-12-08 | 27.68 | 27.68 | 27.51 | 27.56 | -0.240% | 3,657 | +10.096% |
| 2025-12-05 | 27.59 | 27.62 | 27.56 | 27.62 | +0.421% | 2,702 | +9.833% |
| 2025-12-04 | 27.48 | 27.51 | 27.22 | 27.51 | -0.059% | 6,004 | +10.295% |
| 2025-12-03 | 27.47 | 27.53 | 27.43 | 27.53 | +0.203% | 3,326 | +10.229% |
| 2025-12-02 | 27.51 | 27.51 | 27.29 | 27.47 | +0.723% | 2,924 | +10.453% |
| 2025-12-01 | 27.24 | 27.28 | 27.23 | 27.27 | -0.329% | 3,531 | +11.252% |
| 2025-11-28 | 27.27 | 27.36 | 27.27 | 27.36 | +0.594% | 3,200 | +10.886% |
| 2025-11-26 | 27.17 | 27.24 | 27.13 | 27.20 | +0.588% | 3,595 | +11.545% |
| 2025-11-25 | 26.79 | 27.04 | 26.77 | 27.04 | +0.461% | 3,136 | +12.201% |
| 2025-11-24 | 26.85 | 26.92 | 26.85 | 26.92 | +1.973% | 3,228 | +12.718% |
| 2025-11-21 | 26.25 | 26.58 | 26.25 | 26.40 | +0.495% | 4,114 | +14.942% |
| 2025-11-20 | 27.23 | 27.23 | 26.27 | 26.27 | -1.981% | 8,420 | +15.511% |
| 2025-11-19 | 26.87 | 26.87 | 26.58 | 26.80 | +0.349% | 5,245 | +13.222% |
| 2025-11-18 | 26.58 | 26.81 | 26.53 | 26.70 | -0.868% | 4,828 | +13.617% |
| 2025-11-17 | 27.05 | 27.21 | 26.87 | 26.94 | -0.693% | 4,042 | +12.631% |
| 2025-11-14 | 26.62 | 27.27 | 26.62 | 27.13 | -0.009% | 4,310 | +11.850% |
| 2025-11-13 | 27.38 | 27.38 | 27.09 | 27.13 | -1.738% | 6,971 | +11.840% |
| 2025-11-12 | 27.50 | 27.61 | 27.50 | 27.61 | -0.043% | 2,206 | +9.897% |
| 2025-11-11 | 27.52 | 27.65 | 27.51 | 27.62 | -0.236% | 2,704 | +9.850% |
| 2025-11-10 | 27.50 | 27.69 | 27.46 | 27.69 | +1.853% | 1,742 | +9.591% |
| 2025-11-07 | 26.86 | 27.18 | 26.86 | 27.18 | -0.276% | 3,985 | +11.622% |
| 2025-11-06 | 27.36 | 27.40 | 27.23 | 27.26 | -1.703% | 4,773 | +11.314% |
| 2025-11-05 | 27.56 | 27.81 | 27.56 | 27.73 | +0.554% | 6,233 | +9.419% |
| 2025-11-04 | 27.77 | 27.81 | 27.58 | 27.58 | -1.811% | 2,957 | +10.025% |
| 2025-11-03 | 28.06 | 28.11 | 28.02 | 28.09 | +0.327% | 6,625 | +8.032% |
| 2025-10-31 | 28.02 | 28.09 | 27.91 | 27.99 | +0.535% | 5,848 | +8.385% |
| 2025-10-30 | 28.23 | 28.23 | 27.84 | 27.84 | -0.648% | 4,273 | +8.965% |
| 2025-10-29 | 27.95 | 28.04 | 27.94 | 28.03 | +0.363% | 7,247 | +8.260% |
| 2025-10-28 | 27.82 | 27.94 | 27.82 | 27.92 | +0.484% | 9,741 | +8.653% |
| 2025-10-27 | 27.76 | 27.82 | 27.69 | 27.79 | +1.220% | 5,352 | +9.178% |
| 2025-10-24 | 27.44 | 27.49 | 27.37 | 27.46 | +0.727% | 6,154 | +10.510% |
| 2025-10-23 | 27.09 | 27.26 | 27.09 | 27.26 | +1.020% | 4,376 | +11.313% |
| 2025-10-22 | 27.09 | 27.14 | 26.89 | 26.98 | -1.027% | 2,017 | +12.448% |
| 2025-10-21 | 27.17 | 27.30 | 27.17 | 27.26 | +0.007% | 4,055 | +11.293% |
| 2025-10-20 | 26.71 | 27.28 | 26.71 | 27.26 | +0.982% | 3,628 | +11.301% |
| 2025-10-17 | 26.80 | 27.00 | 26.79 | 27.00 | +0.633% | 2,794 | +12.394% |
| 2025-10-16 | 27.04 | 27.09 | 26.65 | 26.83 | -0.085% | 3,862 | +13.105% |
| 2025-10-15 | 27.02 | 27.02 | 26.67 | 26.85 | +0.619% | 2,409 | +13.009% |
| 2025-10-14 | 26.59 | 26.81 | 26.59 | 26.68 | -0.697% | 4,795 | +13.709% |
| 2025-10-13 | 26.70 | 26.87 | 26.70 | 26.87 | +1.844% | 7,546 | +12.917% |
| 2025-10-10 | 27.08 | 27.08 | 26.38 | 26.38 | -2.975% | 1,875 | +14.999% |
| 2025-10-09 | 27.13 | 27.19 | 27.09 | 27.19 | -0.164% | 4,743 | +11.578% |
| 2025-10-08 | 27.05 | 27.24 | 27.05 | 27.24 | +1.084% | 3,982 | +11.395% |
| 2025-10-07 | 27.07 | 27.07 | 26.92 | 26.95 | -0.499% | 7,700 | +12.602% |
| 2025-10-06 | 27.03 | 27.10 | 27.03 | 27.08 | +0.715% | 4,204 | +12.041% |
| 2025-10-03 | 27.00 | 27.06 | 26.89 | 26.89 | -0.364% | 20,378 | +12.842% |
| 2025-10-02 | 26.89 | 26.99 | 26.89 | 26.99 | +0.436% | 2,381 | +12.432% |
| 2025-10-01 | 26.73 | 26.88 | 26.36 | 26.87 | +0.369% | 4,697 | +12.922% |
| 2025-09-30 | 26.65 | 26.77 | 26.64 | 26.77 | +0.303% | 6,345 | +13.338% |
| 2025-09-29 | 26.79 | 26.80 | 26.65 | 26.69 | +0.412% | 1,329 | +13.682% |
| 2025-09-26 | 26.49 | 26.58 | 26.44 | 26.58 | +0.431% | 3,992 | +14.151% |
| 2025-09-25 | 26.47 | 26.53 | 26.43 | 26.47 | -0.302% | 6,972 | +14.643% |
| 2025-09-24 | 26.61 | 26.61 | 26.44 | 26.55 | -0.295% | 115,640 | +14.297% |
| 2025-09-23 | 26.74 | 26.77 | 26.58 | 26.62 | -0.550% | 3,440 | +13.960% |
| 2025-09-22 | 26.64 | 26.77 | 26.64 | 26.77 | +0.484% | 2,627 | +13.333% |
| 2025-09-19 | 26.55 | 26.64 | 26.54 | 26.64 | +0.607% | 2,292 | +13.882% |
| 2025-09-18 | 26.49 | 26.52 | 26.47 | 26.48 | +0.819% | 3,607 | +14.573% |
| 2025-09-17 | 26.21 | 26.27 | 25.97 | 26.27 | -0.180% | 3,367 | +15.511% |
| 2025-09-16 | 26.28 | 26.32 | 26.25 | 26.31 | +0.086% | 10,901 | +15.303% |
| 2025-09-15 | 26.24 | 26.29 | 26.24 | 26.29 | +0.580% | 1,861 | +15.402% |
| 2025-09-12 | 26.09 | 26.14 | 26.09 | 26.14 | +0.318% | 1,436 | +16.071% |
| 2025-09-11 | 26.02 | 26.06 | 26.01 | 26.06 | +0.546% | 3,515 | +16.440% |
| 2025-09-10 | 25.70 | 25.94 | 25.70 | 25.92 | +0.060% | 1,758 | +17.075% |
| 2025-09-09 | 25.79 | 25.90 | 25.78 | 25.90 | +0.324% | 6,869 | +17.146% |
| 2025-09-08 | 25.81 | 25.88 | 25.80 | 25.82 | +0.467% | 3,364 | +17.525% |
| 2025-09-05 | 25.58 | 25.70 | 25.55 | 25.70 | -0.129% | 5,842 | +18.073% |
| 2025-09-04 | 25.27 | 25.73 | 25.27 | 25.73 | +0.989% | 7,100 | +17.921% |
| 2025-09-03 | 25.52 | 25.56 | 25.36 | 25.48 | +0.548% | 3,308 | +19.087% |
| 2025-09-02 | 25.28 | 25.34 | 25.16 | 25.34 | -0.606% | 5,195 | +19.740% |
| 2025-08-29 | 25.45 | 25.54 | 25.45 | 25.49 | -1.055% | 4,209 | +19.015% |
| 2025-08-28 | 25.65 | 25.79 | 25.65 | 25.77 | +0.628% | 6,377 | +17.759% |
| 2025-08-27 | 25.56 | 25.62 | 25.55 | 25.60 | +0.194% | 2,921 | +18.498% |
| 2025-08-26 | 25.22 | 25.55 | 25.22 | 25.55 | -0.001% | 8,729 | +18.728% |
| 2025-08-25 | 25.52 | 25.58 | 25.52 | 25.55 | +0.183% | 5,827 | +18.727% |
| 2025-08-22 | 25.49 | 25.55 | 25.49 | 25.51 | +1.078% | 3,156 | +18.944% |
| 2025-08-21 | 25.24 | 25.25 | 25.19 | 25.24 | -0.411% | 7,898 | +20.226% |
| 2025-08-20 | 25.13 | 25.34 | 25.11 | 25.34 | -0.397% | 6,511 | +19.732% |
| 2025-08-19 | 25.52 | 25.53 | 25.44 | 25.44 | -1.242% | 2,023 | +19.256% |
| 2025-08-18 | 25.74 | 25.76 | 25.68 | 25.76 | +0.011% | 7,663 | +17.775% |
| 2025-08-15 | 25.77 | 25.77 | 25.74 | 25.76 | -0.460% | 2,713 | +17.788% |
| 2025-08-14 | 25.86 | 25.88 | 25.82 | 25.88 | +0.092% | 2,045 | +17.246% |
| 2025-08-13 | 25.86 | 25.86 | 25.81 | 25.85 | +0.106% | 4,590 | +17.354% |
| 2025-08-12 | 25.68 | 25.83 | 25.65 | 25.83 | +1.011% | 2,985 | +17.478% |
| 2025-08-11 | 25.65 | 25.70 | 25.57 | 25.57 | -0.262% | 3,492 | +18.666% |
| 2025-08-08 | 25.62 | 25.64 | 25.58 | 25.64 | +0.788% | 2,483 | +18.355% |
| 2025-08-07 | 25.47 | 25.50 | 25.31 | 25.43 | +0.232% | 2,335 | +19.288% |
| 2025-08-06 | 25.23 | 25.38 | 25.23 | 25.38 | +0.972% | 3,986 | +19.565% |
| 2025-08-05 | 25.33 | 25.33 | 25.13 | 25.13 | -1.312% | 7,274 | +20.727% |
| 2025-08-04 | 24.81 | 25.54 | 24.30 | 25.47 | +2.031% | 3,359 | +19.143% |
| 2025-08-01 | 25.02 | 25.02 | 24.95 | 24.96 | -1.673% | 5,764 | +21.563% |
| 2025-07-31 | 25.57 | 25.60 | 25.38 | 25.38 | -0.247% | 2,803,385 | +19.530% |
| 2025-07-30 | 25.45 | 25.45 | 25.45 | 25.45 | +0.275% | 0 | +19.234% |
| 2025-07-29 | 25.38 | 25.38 | 25.38 | 25.38 | -0.085% | 1 | +19.562% |
| 2025-07-28 | 25.40 | 25.40 | 25.40 | 25.40 | +0.225% | 0 | +19.460% |
| 2025-07-25 | 25.34 | 25.34 | 25.34 | 25.34 | +0.101% | 0 | +19.728% |
| 2025-07-24 | 25.32 | 25.32 | 25.32 | 25.32 | +0.343% | 1 | +19.849% |
| 2025-07-23 | 25.23 | 25.23 | 25.23 | 25.23 | +0.179% | 0 | +20.261% |
| 2025-07-22 | 25.21 | 25.21 | 25.18 | 25.18 | -0.305% | 103 | +20.477% |
| 2025-07-21 | 25.26 | 25.26 | 25.26 | 25.26 | +0.410% | 1 | +20.109% |
| 2025-07-18 | 25.15 | 25.16 | 25.15 | 25.16 | -0.121% | 101 | +20.602% |
| 2025-07-17 | 25.19 | 25.19 | 25.19 | 25.19 | +0.620% | 5 | +20.455% |
| 2025-07-16 | 25.03 | 25.03 | 25.03 | 25.03 | +0.054% | 1 | +21.202% |
| 2025-07-15 | 25.02 | 25.02 | 25.02 | 25.02 | +0.004% | 23 | +21.268% |
| 2025-07-14 | 24.68 | 25.02 | 24.68 | 25.02 | +0.315% | 204 | +21.274% |
| 2025-07-11 | 24.87 | 24.94 | 24.87 | 24.94 | -0.183% | 1,042 | +21.655% |
| 2025-07-10 | 25.03 | 25.03 | 24.99 | 24.99 | 0.000% | 3,002 | +21.433% |